End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 54.85 | 54.85 | 54.85 | 54.85 | +0.00 | +0.00% | 0.00 cr | 54.85 | 100.0% | ₹0 cr |
| 03 Sep '26 | 55.50 | 57.30 | 54.85 | 54.85 | +0.10 | +0.18% | 0.00 cr | 55.79 | 100.0% | ₹0 cr |
| 01 Sep '26 | 57.50 | 58.00 | 54.50 | 54.75 | −2.55 | −4.45% | 0.00 cr | 56.22 | 92.3% | ₹0 cr |
| 31 Aug '26 | 58.00 | 58.00 | 57.10 | 57.30 | −2.50 | −4.18% | 0.00 cr | 57.39 | 100.0% | ₹0 cr |
| 28 Aug '26 | 60.00 | 61.00 | 56.90 | 59.80 | +0.45 | +0.76% | 0.00 cr | 58.63 | 95.2% | ₹0 cr |
| 27 Aug '26 | 56.50 | 59.35 | 56.20 | 59.35 | +2.80 | +4.95% | 0.00 cr | 58.40 | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.50 | 56.55 | 56.00 | 56.55 | +0.30 | +0.53% | 0.00 cr | 56.42 | 100.0% | ₹0 cr |
| 25 Aug '26 | 52.85 | 57.85 | 52.85 | 56.25 | +0.65 | +1.17% | 0.00 cr | 53.49 | 91.9% | ₹0 cr |
| 24 Aug '26 | 56.00 | 56.00 | 55.60 | 55.60 | −2.90 | −4.96% | 0.00 cr | 55.88 | 91.7% | ₹0 cr |
| 21 Aug '26 | 61.20 | 61.20 | 58.00 | 58.50 | +0.20 | +0.34% | 0.00 cr | 60.29 | 100.0% | ₹0 cr |
| 20 Aug '26 | 57.80 | 58.30 | 57.80 | 58.30 | +2.75 | +4.95% | 0.00 cr | 58.23 | 100.0% | ₹0 cr |
| 19 Aug '26 | 55.50 | 55.55 | 55.00 | 55.55 | +2.60 | +4.91% | 0.01 cr | 55.45 | 91.7% | ₹0 cr |
| 18 Aug '26 | 52.90 | 52.95 | 51.10 | 52.95 | +2.50 | +4.96% | 0.00 cr | 52.57 | 90.9% | ₹0 cr |
| 17 Aug '26 | 48.00 | 50.45 | 48.00 | 50.45 | +2.40 | +4.99% | 0.00 cr | 49.14 | 100.0% | ₹0 cr |
| 14 Aug '26 | 49.90 | 50.95 | 48.05 | 48.05 | −1.85 | −3.71% | 0.00 cr | 49.74 | 91.7% | ₹0 cr |
| 13 Aug '26 | 51.00 | 51.00 | 49.00 | 49.90 | −1.10 | −2.16% | 0.00 cr | 49.86 | 100.0% | ₹0 cr |
| 12 Aug '26 | 48.60 | 51.00 | 48.60 | 51.00 | +2.40 | +4.94% | 0.00 cr | 50.68 | 94.7% | ₹0 cr |
| 11 Aug '26 | 50.00 | 50.00 | 48.30 | 48.60 | −2.15 | −4.24% | 0.00 cr | 48.72 | 85.7% | ₹0 cr |
| 10 Aug '26 | 50.05 | 51.00 | 49.45 | 50.75 | −1.25 | −2.40% | 0.00 cr | 50.19 | 93.3% | ₹0 cr |
| 07 Aug '26 | 52.95 | 52.95 | 52.00 | 52.00 | +0.00 | +0.00% | 0.00 cr | 52.24 | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.95 | 52.95 | 52.00 | 52.00 | −1.00 | −1.89% | 0.00 cr | 52.08 | 100.0% | ₹0 cr |
| 05 Aug '26 | 52.00 | 53.85 | 51.50 | 53.00 | −0.15 | −0.28% | 0.00 cr | 52.85 | 100.0% | ₹0 cr |
| 04 Aug '26 | 54.00 | 54.60 | 52.50 | 53.15 | −1.40 | −2.57% | 0.00 cr | 53.74 | 100.0% | ₹0 cr |
| 03 Aug '26 | 56.00 | 56.80 | 53.00 | 54.55 | −0.40 | −0.73% | 0.00 cr | 55.79 | 92.9% | ₹0 cr |
| 31 Jul '26 | 53.00 | 54.95 | 52.50 | 54.95 | +0.95 | +1.76% | 0.00 cr | 53.98 | 100.0% | ₹0 cr |
| 30 Jul '26 | 57.50 | 58.05 | 53.30 | 54.00 | −1.30 | −2.35% | 0.01 cr | 55.23 | 94.9% | ₹0 cr |
| 29 Jul '26 | 58.00 | 58.00 | 55.30 | 55.30 | −2.30 | −3.99% | 0.00 cr | 56.22 | 100.0% | ₹0 cr |
| 28 Jul '26 | 56.50 | 58.90 | 55.05 | 57.60 | −0.20 | −0.35% | 0.00 cr | 57.19 | 83.3% | ₹0 cr |
| 27 Jul '26 | 57.20 | 57.80 | 54.50 | 57.80 | +0.60 | +1.05% | 0.00 cr | 56.78 | 83.3% | ₹0 cr |
| 24 Jul '26 | 56.30 | 58.50 | 56.10 | 57.20 | −1.80 | −3.05% | 0.00 cr | 56.74 | 87.5% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
